FinancialContent is the trusted provider of stock market information to the media industry.
(NQ: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.210 7.780 7.200 7.380 189,023 +0.17(+2.36%)
Nov 29, 2011 7.310 7.320 7.000 7.210 72,515 -0.15(-2.04%)
Nov 28, 2011 7.580 7.799 7.210 7.360 124,345 +0.02(+0.27%)
Nov 25, 2011 7.400 7.740 7.140 7.340 45,160 -0.03(-0.41%)
Nov 23, 2011 7.620 7.670 7.210 7.370 204,674 -0.40(-5.15%)
Nov 22, 2011 8.000 8.140 7.400 7.770 119,737 -0.22(-2.75%)
Nov 21, 2011 8.000 8.195 7.700 7.990 204,216 -0.20(-2.44%)
Nov 18, 2011 8.670 8.750 8.120 8.190 128,466 -0.51(-5.86%)
Nov 17, 2011 9.750 9.750 8.620 8.700 81,966 -0.60(-6.45%)
Nov 16, 2011 9.300 9.610 9.180 9.300 42,725 -0.17(-1.80%)
Nov 15, 2011 9.700 9.740 9.410 9.470 45,436 -0.27(-2.77%)
Nov 14, 2011 9.930 10.20 9.500 9.740 28,351 -0.44(-4.32%)
Nov 11, 2011 10.06 10.37 9.386 10.18 43,986 +0.41(+4.20%)
Nov 10, 2011 10.00 10.47 9.080 9.770 49,617 +0.11(+1.14%)
Nov 09, 2011 10.30 10.52 9.590 9.660 80,103 -0.73(-7.03%)
Nov 08, 2011 10.88 10.88 10.12 10.39 122,794 -0.22(-2.07%)
Nov 07, 2011 9.290 10.71 8.990 10.61 184,471 +1.82(+20.71%)
Nov 04, 2011 8.930 9.120 8.530 8.790 74,623 +0.03(+0.34%)
Nov 03, 2011 9.200 9.390 8.500 8.760 75,371 -0.02(-0.23%)
Nov 02, 2011 9.020 9.150 8.510 8.780 92,310 +0.18(+2.09%)
Nov 01, 2011 9.810 9.823 8.130 8.600 237,810 -1.77(-17.07%)
Oct 31, 2011 10.64 10.84 9.880 10.37 101,705 -0.43(-3.98%)
Oct 28, 2011 10.30 10.86 9.930 10.80 144,784 +0.60(+5.88%)
Oct 27, 2011 8.820 10.39 8.720 10.20 226,824 +1.60(+18.60%)
Oct 26, 2011 8.690 8.700 8.400 8.600 86,791 +0.14(+1.65%)
Oct 25, 2011 8.640 8.710 8.350 8.460 50,691 -0.20(-2.31%)
Oct 24, 2011 8.630 8.850 8.424 8.660 95,285 +0.12(+1.41%)
Oct 21, 2011 8.610 8.930 8.400 8.540 29,127 +0.07(+0.89%)
Oct 20, 2011 8.350 8.540 8.220 8.465 45,799 -0.04(-0.41%)
Oct 19, 2011 8.480 8.600 8.200 8.500 66,135 -0.04(-0.47%)
Oct 18, 2011 8.560 8.885 8.000 8.540 89,177 -0.02(-0.23%)
Oct 17, 2011 8.610 8.970 8.030 8.560 98,074 -0.13(-1.50%)
Oct 14, 2011 9.140 9.260 8.570 8.690 56,243 -0.30(-3.34%)
Oct 13, 2011 9.470 9.470 8.900 8.990 62,919 -0.32(-3.44%)
Oct 12, 2011 8.970 9.750 8.950 9.310 116,940 +0.36(+4.02%)
Oct 11, 2011 8.360 9.011 8.110 8.950 96,199 +0.48(+5.67%)
Oct 10, 2011 8.180 8.550 8.141 8.470 55,721 +0.41(+5.09%)
Oct 07, 2011 8.740 8.870 7.950 8.060 67,590 -0.69(-7.89%)
Oct 06, 2011 8.390 8.780 8.134 8.750 51,439 +0.60(+7.36%)
Oct 05, 2011 8.180 8.180 7.570 8.150 59,326 +0.15(+1.88%)
Oct 04, 2011 7.100 8.000 6.700 8.000 94,104 +0.79(+10.96%)
Oct 03, 2011 7.740 7.850 7.000 7.210 231,531 -0.79(-9.88%)
Sep 30, 2011 8.290 8.290 7.770 8.000 138,421 -0.48(-5.66%)
Sep 29, 2011 8.750 8.980 8.420 8.480 251,391 -0.26(-2.97%)
Sep 28, 2011 8.910 9.050 8.410 8.740 186,632 -0.09(-1.02%)
Sep 27, 2011 8.360 8.980 8.110 8.830 315,287 +0.80(+9.96%)
Sep 26, 2011 8.010 8.230 7.750 8.030 280,933 +0.18(+2.29%)
Sep 23, 2011 7.770 8.000 7.500 7.850 137,401 +0.02(+0.26%)
Sep 22, 2011 8.200 8.272 7.560 7.830 235,508 -0.63(-7.45%)
Sep 21, 2011 8.170 8.820 8.080 8.460 209,528 +0.05(+0.59%)
Sep 20, 2011 9.490 9.490 8.070 8.410 478,056 -1.10(-11.57%)
Sep 19, 2011 9.550 9.630 9.200 9.510 131,752 -0.08(-0.83%)
Sep 16, 2011 9.900 10.34 9.500 9.590 245,591 -0.22(-2.24%)
Sep 15, 2011 10.60 10.74 9.550 9.810 392,736 -0.53(-5.13%)
Sep 14, 2011 10.85 11.05 10.16 10.34 187,391 -0.29(-2.73%)
Sep 13, 2011 10.46 11.16 10.40 10.63 164,357 +0.17(+1.63%)
Sep 12, 2011 11.04 11.06 10.00 10.46 358,245 -0.87(-7.68%)
Sep 09, 2011 12.07 12.34 11.08 11.33 177,969 -0.70(-5.82%)
Sep 08, 2011 12.76 13.31 11.90 12.03 210,692 -0.91(-7.03%)
Sep 07, 2011 13.46 13.46 12.85 12.94 138,275 -0.10(-0.77%)
Sep 06, 2011 12.45 13.24 12.45 13.04 122,584 +0.31(+2.44%)
Sep 02, 2011 12.50 12.86 12.36 12.73 167,953 +0.06(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.